624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,192100,2813421380,13400,13400,13400,13400,10321
|
|
20240315,192000,2813421380,13400,13400,13400,13400,0
|
|
20240315,191900,2813421380,13400,13400,13400,13400,0
|
|
20240315,191800,2813421380,13400,13400,13400,13400,0
|
|
20240315,191700,2813421380,13400,13400,13400,13400,0
|
|
20240315,191600,2813421380,13400,13400,13400,13400,0
|
|
20240315,191500,2813421380,13400,13400,13400,13400,0
|
|
20240315,191400,2813421380,13400,13400,13400,13400,0
|
|
20240315,191300,2813421380,13400,13400,13400,13400,0
|
|
20240315,191200,2813421380,13400,13400,13400,13400,0
|
|
20240315,191100,2813421380,13400,13400,13400,13400,0
|
|
20240315,191000,2813421380,13400,13400,13400,13400,0
|
|
20240315,190900,2813421380,13400,13400,13400,13400,0
|
|
20240315,190800,2813421380,13400,13400,13400,13400,0
|
|
20240315,190700,2813421380,13400,13400,13400,13400,0
|
|
20240315,190600,2813421380,13400,13400,13400,13400,0
|
|
20240315,190500,2813421380,13400,13400,13400,13400,0
|
|
20240315,190400,2813421380,13400,13400,13400,13400,0
|
|
20240315,190300,2813421380,13400,13400,13400,13400,0
|
|
20240315,190200,2813421380,13400,13400,13400,13400,0
|
|
20240315,190100,2813421380,13400,13400,13400,13400,0
|
|
20240315,190000,2813421380,13400,13400,13400,13400,0
|
|
20240315,185900,2813421380,13400,13400,13400,13400,0
|
|
20240315,185800,2813421380,13400,13400,13400,13400,0
|
|
20240315,185700,2813421380,13400,13400,13400,13400,0
|
|
20240315,185600,2813421380,13400,13400,13400,13400,0
|
|
20240315,185500,2813421380,13400,13400,13400,13400,0
|
|
20240315,185400,2813421380,13400,13400,13400,13400,0
|
|
20240315,185300,2813421380,13400,13400,13400,13400,0
|
|
20240315,185200,2813421380,13400,13400,13400,13400,0
|
|
20240315,185100,2813421380,13400,13400,13400,13400,10321
|
|
20240315,185000,2813421380,13400,13400,13400,13400,0
|
|
20240315,184900,2813421380,13400,13400,13400,13400,0
|
|
20240315,184800,2813421380,13400,13400,13400,13400,0
|
|
20240315,184700,2813421380,13400,13400,13400,13400,0
|
|
20240315,184600,2813421380,13400,13400,13400,13400,0
|
|
20240315,184500,2813421380,13400,13400,13400,13400,0
|
|
20240315,184400,2813421380,13400,13400,13400,13400,0
|
|
20240315,184300,2813421380,13400,13400,13400,13400,0
|
|
20240315,184200,2813421380,13400,13400,13400,13400,0
|
|
20240315,184100,2813421380,13400,13400,13400,13400,0
|
|
20240315,184000,2813421380,13400,13400,13400,13400,0
|
|
20240315,183900,2813421380,13400,13400,13400,13400,0
|
|
20240315,183800,2813421380,13400,13400,13400,13400,0
|
|
20240315,183700,2813421380,13400,13400,13400,13400,0
|
|
20240315,183600,2813421380,13400,13400,13400,13400,0
|
|
20240315,183500,2813421380,13400,13400,13400,13400,0
|
|
20240315,183400,2813421380,13400,13400,13400,13400,0
|
|
20240315,183300,2813421380,13400,13400,13400,13400,0
|
|
20240315,183200,2813421380,13400,13400,13400,13400,0
|
|
20240315,183100,2813421380,13400,13400,13400,13400,0
|
|
20240315,183000,2813421380,13400,13400,13400,13400,0
|
|
20240315,182900,2813421380,13400,13400,13400,13400,0
|
|
20240315,182800,2813421380,13400,13400,13400,13400,0
|
|
20240315,182700,2813421380,13400,13400,13400,13400,0
|
|
20240315,182600,2813421380,13400,13400,13400,13400,0
|
|
20240315,182500,2813421380,13400,13400,13400,13400,0
|
|
20240315,182400,2813421380,13400,13400,13400,13400,0
|
|
20240315,182300,2813421380,13400,13400,13400,13400,0
|
|
20240315,182200,2813421380,13400,13400,13400,13400,0
|
|
20240315,182100,2813421380,13400,13400,13400,13400,10321
|
|
20240315,182000,2813421380,13400,13400,13400,13400,0
|
|
20240315,181900,2813421380,13400,13400,13400,13400,0
|
|
20240315,181800,2813421380,13400,13400,13400,13400,0
|
|
20240315,181700,2813421380,13400,13400,13400,13400,0
|
|
20240315,181600,2813421380,13400,13400,13400,13400,0
|
|
20240315,181500,2813421380,13400,13400,13400,13400,0
|
|
20240315,181400,2813421380,13400,13400,13400,13400,0
|
|
20240315,181300,2813421380,13400,13400,13400,13400,0
|
|
20240315,181200,2813421380,13400,13400,13400,13400,0
|
|
20240315,181100,2813421380,13400,13400,13400,13400,0
|
|
20240315,181000,2813421380,13400,13400,13400,13400,0
|
|
20240315,180900,2813421380,13400,13400,13400,13400,0
|
|
20240315,180800,2813421380,13400,13400,13400,13400,0
|
|
20240315,180700,2813421380,13400,13400,13400,13400,0
|
|
20240315,180600,2813421380,13400,13400,13400,13400,0
|
|
20240315,180500,2813421380,13400,13400,13400,13400,0
|
|
20240315,180400,2813421380,13400,13400,13400,13400,0
|
|
20240315,180300,2813421380,13400,13400,13400,13400,0
|
|
20240315,180200,2813421380,13400,13400,13400,13400,0
|
|
20240315,180100,2813421380,13400,13400,13400,13400,0
|
|
20240315,180000,2813421380,13400,13400,13400,13400,0
|
|
20240315,175900,2813421380,13400,13400,13400,13400,0
|
|
20240315,175800,2813421380,13400,13400,13400,13400,0
|
|
20240315,175700,2813421380,13400,13400,13400,13400,0
|
|
20240315,175600,2813421380,13400,13400,13400,13400,0
|
|
20240315,175500,2813421380,13400,13400,13400,13400,0
|
|
20240315,175400,2813421380,13400,13400,13400,13400,0
|
|
20240315,175300,2813421380,13400,13400,13400,13400,0
|
|
20240315,175200,2813421380,13400,13400,13400,13400,0
|
|
20240315,175100,2813421380,13400,13400,13400,13400,10321
|
|
20240315,175000,2813421380,13400,13400,13400,13400,0
|
|
20240315,174900,2813421380,13400,13400,13400,13400,0
|
|
20240315,174800,2813421380,13400,13400,13400,13400,0
|
|
20240315,174700,2813421380,13400,13400,13400,13400,0
|
|
20240315,174600,2813421380,13400,13400,13400,13400,0
|
|
20240315,174500,2813421380,13400,13400,13400,13400,0
|
|
20240315,174400,2813421380,13400,13400,13400,13400,0
|
|
20240315,174300,2813421380,13400,13400,13400,13400,0
|
|
20240315,174200,2813421380,13400,13400,13400,13400,0
|
|
20240315,174100,2813421380,13400,13400,13400,13400,0
|
|
20240315,174000,2813421380,13400,13400,13400,13400,0
|
|
20240315,173900,2813421380,13400,13400,13400,13400,0
|
|
20240315,173800,2813421380,13400,13400,13400,13400,0
|
|
20240315,173700,2813421380,13400,13400,13400,13400,0
|
|
20240315,173600,2813421380,13400,13400,13400,13400,0
|
|
20240315,173500,2813421380,13400,13400,13400,13400,0
|
|
20240315,173400,2813421380,13400,13400,13400,13400,0
|
|
20240315,173300,2813421380,13400,13400,13400,13400,0
|
|
20240315,173200,2813421380,13400,13400,13400,13400,0
|
|
20240315,173100,2813421380,13400,13400,13400,13400,0
|
|
20240315,173000,2813421380,13400,13400,13400,13400,0
|
|
20240315,172900,2813421380,13400,13400,13400,13400,0
|
|
20240315,172800,2813421380,13400,13400,13400,13400,0
|
|
20240315,172700,2813421380,13400,13400,13400,13400,0
|
|
20240315,172600,2813421380,13400,13400,13400,13400,0
|
|
20240315,172500,2813421380,13400,13400,13400,13400,0
|
|
20240315,172400,2813421380,13400,13400,13400,13400,0
|
|
20240315,172300,2813421380,13400,13400,13400,13400,0
|
|
20240315,172200,2813421380,13400,13400,13400,13400,0
|
|
20240315,172100,2813421380,13400,13400,13400,13400,10321
|
|
20240315,172000,2813421380,13400,13400,13400,13400,0
|
|
20240315,171900,2813421380,13400,13400,13400,13400,0
|
|
20240315,171800,2813421380,13400,13400,13400,13400,0
|
|
20240315,171700,2813421380,13400,13400,13400,13400,0
|
|
20240315,171600,2813421380,13400,13400,13400,13400,0
|
|
20240315,171500,2813421380,13400,13400,13400,13400,0
|
|
20240315,171400,2813421380,13400,13400,13400,13400,0
|
|
20240315,171300,2813421380,13400,13400,13400,13400,0
|
|
20240315,171200,2813421380,13400,13400,13400,13400,0
|
|
20240315,171100,2813421380,13400,13400,13400,13400,0
|
|
20240315,171000,2813421380,13400,13400,13400,13400,0
|
|
20240315,170900,2813421380,13400,13400,13400,13400,0
|
|
20240315,170800,2813421380,13400,13400,13400,13400,0
|
|
20240315,170700,2813421380,13400,13400,13400,13400,0
|
|
20240315,170600,2813421380,13400,13400,13400,13400,0
|
|
20240315,170500,2813421380,13400,13400,13400,13400,0
|
|
20240315,170400,2813421380,13400,13400,13400,13400,0
|
|
20240315,170300,2813421380,13400,13400,13400,13400,0
|
|
20240315,170200,2813421380,13400,13400,13400,13400,0
|
|
20240315,170100,2813421380,13400,13400,13400,13400,0
|
|
20240315,170000,2813421380,13400,13400,13400,13400,0
|
|
20240315,165900,2813421380,13400,13400,13400,13400,0
|
|
20240315,165800,2813421380,13400,13400,13400,13400,0
|
|
20240315,165700,2813421380,13400,13400,13400,13400,0
|
|
20240315,165600,2813421380,13400,13400,13400,13400,0
|
|
20240315,165500,2813421380,13400,13400,13400,13400,0
|
|
20240315,165400,2813421380,13400,13400,13400,13400,0
|
|
20240315,165300,2813421380,13400,13400,13400,13400,0
|
|
20240315,165200,2813421380,13400,13400,13400,13400,0
|
|
20240315,165100,2813421380,13400,13400,13400,13400,10321
|
|
20240315,165000,2813421380,13400,13400,13400,13400,0
|
|
20240315,164900,2813421380,13400,13400,13400,13400,0
|
|
20240315,164800,2813421380,13400,13400,13400,13400,0
|
|
20240315,164700,2813421380,13400,13400,13400,13400,0
|
|
20240315,164600,2813421380,13400,13400,13400,13400,0
|
|
20240315,164500,2813421380,13400,13400,13400,13400,0
|
|
20240315,164400,2813421380,13400,13400,13400,13400,0
|
|
20240315,164300,2813421380,13400,13400,13400,13400,0
|
|
20240315,164200,2813421380,13400,13400,13400,13400,0
|
|
20240315,164100,2813421380,13400,13400,13400,13400,0
|
|
20240315,164000,2813421380,13400,13400,13400,13400,0
|
|
20240315,163900,2813421380,13400,13400,13400,13400,0
|
|
20240315,163800,2813421380,13400,13400,13400,13400,0
|
|
20240315,163700,2813421380,13400,13400,13400,13400,0
|
|
20240315,163600,2813421380,13400,13400,13400,13400,0
|
|
20240315,163500,2813421380,13400,13400,13400,13400,0
|
|
20240315,163400,2813421380,13400,13400,13400,13400,0
|
|
20240315,163300,2813421380,13400,13400,13400,13400,0
|
|
20240315,163200,2813421380,13400,13400,13400,13400,0
|
|
20240315,163100,2813421380,13400,13400,13400,13400,0
|
|
20240315,163000,2813421380,13400,13400,13400,13400,0
|
|
20240315,162900,2813421380,13400,13400,13400,13400,0
|
|
20240315,162800,2813421380,13400,13400,13400,13400,0
|
|
20240315,162700,2813421380,13400,13400,13400,13400,0
|
|
20240315,162600,2813421380,13400,13400,13400,13400,0
|
|
20240315,162500,2813421380,13400,13400,13400,13400,0
|
|
20240315,162400,2813421380,13400,13400,13400,13400,0
|
|
20240315,162300,2813421380,13400,13400,13400,13400,0
|
|
20240315,162200,2813421380,13400,13400,13400,13400,0
|
|
20240315,162100,2813421380,13400,13400,13400,13400,10321
|
|
20240315,162000,2813421380,13400,13400,13400,13400,0
|
|
20240315,161900,2813421380,13400,13400,13400,13400,0
|
|
20240315,161800,2813421380,13400,13400,13400,13400,0
|
|
20240315,161700,2813421380,13400,13400,13400,13400,0
|
|
20240315,161600,2813421380,13400,13400,13400,13400,0
|
|
20240315,161500,2813421380,13400,13400,13400,13400,0
|
|
20240315,161400,2813421380,13400,13400,13400,13400,0
|
|
20240315,161300,2813421380,13400,13400,13400,13400,0
|
|
20240315,161200,2813421380,13400,13400,13400,13400,0
|
|
20240315,161100,2813421380,13400,13400,13400,13400,0
|
|
20240315,161000,2813421380,13400,13400,13400,13400,0
|
|
20240315,160900,2813421380,13400,13400,13400,13400,0
|
|
20240315,160800,2813421380,13400,13400,13400,13400,0
|
|
20240315,160700,2813421380,13400,13400,13400,13400,0
|
|
20240315,160600,2813421380,13400,13400,13400,13400,0
|
|
20240315,160500,2813421380,13400,13400,13400,13400,0
|
|
20240315,160400,2813421380,13400,13400,13400,13400,0
|
|
20240315,160300,2813421380,13400,13400,13400,13400,0
|
|
20240315,160200,2813421380,13400,13400,13400,13400,0
|
|
20240315,160100,2813421380,13400,13400,13400,13400,0
|
|
20240315,160000,2813421380,13400,13400,13400,13400,0
|
|
20240315,155900,2813421380,13400,13400,13400,13400,0
|
|
20240315,155800,2813421380,13400,13400,13400,13400,0
|
|
20240315,155700,2813421380,13400,13400,13400,13400,0
|
|
20240315,155600,2813421380,13400,13400,13400,13400,0
|
|
20240315,155500,2813421380,13400,13400,13400,13400,0
|
|
20240315,155400,2813421380,13400,13400,13400,13400,0
|
|
20240315,155300,2813421380,13400,13400,13400,13400,0
|
|
20240315,155200,2813421380,13400,13400,13400,13400,0
|
|
20240315,155100,2813421380,13400,13400,13400,13400,10321
|
|
20240315,155000,2813421380,13400,13400,13400,13400,0
|
|
20240315,154900,2813421380,13400,13400,13400,13400,0
|
|
20240315,154800,2813421380,13400,13400,13400,13400,0
|
|
20240315,154700,2813421380,13400,13400,13400,13400,0
|
|
20240315,154600,2813421380,13400,13400,13400,13400,0
|
|
20240315,154500,2813421380,13400,13400,13400,13400,0
|
|
20240315,154400,2813421380,13400,13400,13400,13400,0
|
|
20240315,154300,2813421380,13400,13400,13400,13400,0
|
|
20240315,154200,2813421380,13400,13400,13400,13400,0
|
|
20240315,154100,2813421380,13400,13400,13400,13400,0
|
|
20240315,154000,2813421380,13400,13400,13400,13400,0
|
|
20240315,153900,2813421380,13400,13400,13400,13400,0
|
|
20240315,153800,2813421380,13400,13400,13400,13400,0
|
|
20240315,153700,2813421380,13400,13400,13400,13400,0
|
|
20240315,153600,2813421380,13400,13400,13400,13400,0
|
|
20240315,153500,2813421380,13400,13400,13400,13400,0
|
|
20240315,153400,2813421380,13400,13400,13400,13400,0
|
|
20240315,153300,2813421380,13400,13400,13400,13400,0
|
|
20240315,153200,2813421380,13400,13400,13400,13400,0
|
|
20240315,153100,2813421380,13400,13400,13400,13400,0
|
|
20240315,153000,2813421380,13400,13400,13400,13400,10321
|
|
20240315,152900,2675119980,13410,13410,13410,13410,0
|
|
20240315,152800,2675119980,13410,13410,13410,13410,0
|
|
20240315,152700,2675119980,13410,13410,13410,13410,0
|
|
20240315,152600,2675119980,13410,13410,13410,13410,0
|
|
20240315,152500,2675119980,13410,13410,13410,13410,0
|
|
20240315,152400,2675119980,13410,13410,13410,13410,0
|
|
20240315,152300,2675119980,13410,13410,13410,13410,0
|
|
20240315,152200,2675119980,13410,13410,13410,13410,0
|
|
20240315,152100,2675119980,13410,13410,13410,13410,0
|
|
20240315,152000,2675119980,13410,13410,13410,13410,0
|
|
20240315,151900,2675119980,13410,13410,13410,13400,859
|
|
20240315,151800,2663607090,13400,13410,13410,13400,1408
|
|
20240315,151700,2644735750,13400,13400,13400,13400,239
|
|
20240315,151600,2641533150,13400,13400,13410,13390,413
|
|
20240315,151500,2635998900,13410,13400,13410,13400,176
|
|
20240315,151400,2633639560,13400,13410,13420,13400,461
|
|
20240315,151300,2627455070,13400,13390,13420,13390,846
|
|
20240315,151200,2616116710,13390,13400,13400,13390,578
|
|
20240315,151100,2608376420,13420,13410,13420,13400,1219
|
|
20240315,151000,2592026400,13420,13390,13420,13390,1440
|
|
20240315,150900,2572720970,13400,13380,13400,13380,315
|
|
20240315,150800,2568502020,13380,13380,13390,13370,467
|
|
20240315,150700,2562253590,13380,13370,13380,13370,464
|
|
20240315,150600,2556048610,13380,13380,13380,13380,95
|
|
20240315,150500,2554777510,13390,13380,13390,13370,542
|
|
20240315,150400,2547528540,13410,13400,13410,13400,353
|
|
20240315,150300,2542798100,13410,13390,13410,13390,110
|
|
20240315,150200,2541325180,13400,13390,13410,13390,133
|
|
20240315,150100,2539544130,13410,13400,13410,13380,2081
|
|
20240315,150000,2511653340,13420,13420,13420,13420,3
|
|
20240315,145900,2511613080,13410,13410,13410,13410,669
|
|
20240315,145800,2502641790,13410,13390,13410,13390,212
|
|
20240315,145700,2499801740,13370,13380,13380,13370,252
|
|
20240315,145600,2496431130,13380,13390,13390,13380,9
|
|
20240315,145500,2496310640,13370,13370,13400,13370,6
|
|
20240315,145400,2496230390,13370,13400,13400,13370,555
|
|
20240315,145300,2488795960,13400,13400,13400,13400,9
|
|
20240315,145200,2488675360,13400,13400,13400,13400,212
|
|
20240315,145100,2485834560,13390,13380,13390,13380,326
|
|
20240315,145000,2481470470,13380,13390,13390,13380,313
|
|
20240315,144900,2477282490,13390,13390,13390,13390,350
|
|
20240315,144800,2472595990,13390,13380,13390,13380,676
|
|
20240315,144700,2463550080,13370,13370,13370,13370,0
|
|
20240315,144600,2463550080,13370,13380,13380,13370,31
|
|
20240315,144500,2463135550,13370,13350,13370,13350,354
|
|
20240315,144400,2458403260,13340,13340,13340,13340,26
|
|
20240315,144300,2458056420,13340,13340,13340,13330,141
|
|
20240315,144200,2456176170,13340,13340,13340,13340,47
|
|
20240315,144100,2455549190,13340,13350,13360,13340,638
|
|
20240315,144000,2447026780,13360,13360,13360,13360,0
|
|
20240315,143900,2447026780,13360,13360,13360,13360,74
|
|
20240315,143800,2446038140,13380,13340,13380,13340,672
|
|
20240315,143700,2437061380,13340,13330,13340,13330,35
|
|
20240315,143600,2436594490,13330,13310,13330,13300,4636
|
|
20240315,143500,2374890400,13330,13310,13330,13310,715
|
|
20240315,143400,2365363810,13310,13310,13310,13300,391
|
|
20240315,143300,2360159610,13310,13320,13320,13310,208
|
|
20240315,143200,2357390560,13330,13340,13340,13330,223
|
|
20240315,143100,2354417950,13340,13330,13340,13330,376
|
|
20240315,143000,2349404830,13330,13330,13330,13330,150
|
|
20240315,142900,2347405330,13330,13380,13380,13330,289
|
|
20240315,142800,2343548360,13370,13360,13370,13360,354
|
|
20240315,142700,2338817910,13360,13370,13370,13360,216
|
|
20240315,142600,2335931290,13370,13370,13370,13370,15
|
|
20240315,142500,2335730740,13380,13390,13390,13380,523
|
|
20240315,142400,2328730000,13380,13380,13390,13380,624
|
|
20240315,142300,2320375800,13380,13380,13380,13380,1170
|
|
20240315,142200,2304721200,13380,13370,13380,13370,362
|
|
20240315,142100,2299878960,13370,13360,13370,13360,976
|
|
20240315,142000,2286830030,13360,13360,13360,13360,137
|
|
20240315,141900,2284999710,13360,13360,13370,13360,304
|
|
20240315,141800,2280936870,13350,13340,13350,13330,441
|
|
20240315,141700,2275051740,13330,13340,13340,13330,897
|
|
20240315,141600,2263087900,13340,13350,13350,13340,354
|
|
20240315,141500,2258362080,13350,13360,13360,13350,42
|
|
20240315,141400,2257801210,13370,13360,13370,13360,1872
|
|
20240315,141300,2232775410,13350,13340,13350,13340,1250
|
|
20240315,141200,2216098580,13350,13340,13350,13340,352
|
|
20240315,141100,2211400060,13330,13330,13330,13330,16
|
|
20240315,141000,2211186780,13330,13320,13330,13320,228
|
|
20240315,140900,2208149760,13310,13310,13310,13280,1130
|
|
20240315,140800,2193110100,13310,13270,13310,13240,1326
|
|
20240315,140700,2175520900,13280,13250,13280,13240,2837
|
|
20240315,140600,2137902720,13240,13240,13240,13240,10
|
|
20240315,140500,2137770320,13250,13240,13250,13240,364
|
|
20240315,140400,2132949320,13240,13240,13250,13240,945
|
|
20240315,140300,2120437490,13250,13270,13270,13250,757
|
|
20240315,140200,2110402720,13270,13280,13280,13270,311
|
|
20240315,140100,2106275380,13280,13300,13300,13280,419
|
|
20240315,140000,2100707390,13290,13270,13290,13270,114
|
|
20240315,135900,2099192370,13270,13280,13280,13270,93
|
|
20240315,135800,2097958220,13280,13290,13290,13280,396
|
|
20240315,135700,2092695810,13280,13280,13280,13280,111
|
|
20240315,135600,2091221730,13280,13300,13300,13280,587
|
|
20240315,135500,2083424990,13290,13290,13290,13290,364
|
|
20240315,135400,2078587430,13290,13280,13290,13280,406
|
|
20240315,135300,2073194910,13290,13290,13290,13290,158
|
|
20240315,135200,2071095090,13290,13280,13290,13280,600
|
|
20240315,135100,2063121100,13280,13280,13280,13280,438
|
|
20240315,135000,2057304460,13290,13290,13290,13290,482
|
|
20240315,134900,2050898680,13320,13320,13320,13320,226
|
|
20240315,134800,2047888360,13300,13290,13300,13290,222
|
|
20240315,134700,2044937750,13290,13310,13310,13290,1896
|
|
20240315,134600,2019718870,13320,13320,13320,13310,460
|
|
20240315,134500,2013594050,13340,13330,13340,13330,247
|
|
20240315,134400,2010301510,13320,13330,13330,13320,524
|
|
20240315,134300,2003321810,13320,13320,13320,13320,13
|
|
20240315,134200,2003148650,13330,13340,13340,13330,17
|
|
20240315,134100,2002921940,13340,13340,13340,13340,481
|
|
20240315,134000,1996505400,13330,13330,13330,13330,0
|
|
20240315,133900,1996505400,13330,13330,13330,13330,237
|
|
20240315,133800,1993346190,13320,13310,13320,13310,316
|
|
20240315,133700,1989139070,13300,13300,13300,13300,0
|
|
20240315,133600,1989139070,13300,13320,13320,13300,1000
|
|
20240315,133500,1975832280,13320,13330,13330,13320,939
|
|
20240315,133400,1963324770,13350,13350,13350,13350,368
|
|
20240315,133300,1958411970,13350,13360,13370,13330,810
|
|
20240315,133200,1947605430,13360,13360,13360,13360,0
|
|
20240315,133100,1947605430,13360,13370,13370,13360,704
|
|
20240315,133000,1938194190,13380,13380,13380,13380,419
|
|
20240315,132900,1932587970,13390,13390,13390,13390,2
|
|
20240315,132800,1932561190,13390,13390,13390,13390,377
|
|
20240315,132700,1927513160,13390,13380,13390,13380,120
|
|
20240315,132600,1925906920,13370,13390,13400,13370,360
|
|
20240315,132500,1921090490,13370,13390,13400,13370,163
|
|
20240315,132400,1918908020,13390,13390,13390,13390,354
|
|
20240315,132300,1914167960,13380,13380,13380,13380,196
|
|
20240315,132200,1911545480,13390,13380,13390,13380,94
|
|
20240315,132100,1910286920,13390,13390,13390,13390,353
|
|
20240315,132000,1905560250,13390,13400,13400,13390,128
|
|
20240315,131900,1903846320,13390,13390,13390,13390,228
|
|
20240315,131800,1900793400,13390,13380,13390,13380,133
|
|
20240315,131700,1899012610,13390,13390,13390,13390,17
|
|
20240315,131600,1898784980,13400,13400,13400,13400,0
|
|
20240315,131500,1898784980,13400,13390,13400,13380,661
|
|
20240315,131400,1889934660,13370,13390,13390,13370,108
|
|
20240315,131300,1888489020,13380,13380,13380,13360,764
|
|
20240315,131200,1878267670,13380,13380,13380,13380,374
|
|
20240315,131100,1873263550,13370,13370,13370,13360,485
|
|
20240315,131000,1866779170,13370,13370,13370,13370,93
|
|
20240315,130900,1865535760,13370,13370,13370,13370,0
|
|
20240315,130800,1865535760,13370,13370,13370,13370,489
|
|
20240315,130700,1858997830,13370,13370,13370,13370,0
|
|
20240315,130600,1858997830,13370,13370,13370,13370,0
|
|
20240315,130500,1858997830,13370,13360,13370,13360,368
|
|
20240315,130400,1854080090,13350,13350,13350,13350,0
|
|
20240315,130300,1854080090,13350,13350,13360,13350,13
|
|
20240315,130200,1853906510,13360,13360,13360,13360,134
|
|
20240315,130100,1852116270,13360,13350,13360,13350,228
|
|
20240315,130000,1849072440,13350,13350,13350,13350,99
|
|
20240315,125900,1847750790,13350,13350,13350,13350,469
|
|
20240315,125800,1841489640,13340,13340,13340,13340,98
|
|
20240315,125700,1840182320,13320,13340,13340,13320,410
|
|
20240315,125600,1834718780,13360,13350,13360,13350,346
|
|
20240315,125500,1830099330,13340,13310,13340,13310,75
|
|
20240315,125400,1829099950,13310,13330,13330,13310,306
|
|
20240315,125300,1825025630,13330,13330,13330,13330,2
|
|
20240315,125200,1824998970,13310,13310,13310,13310,1
|
|
20240315,125100,1824985660,13340,13340,13340,13330,380
|
|
20240315,125000,1819916480,13330,13360,13360,13330,99
|
|
20240315,124900,1818593910,13360,13360,13360,13360,315
|
|
20240315,124800,1814385510,13350,13330,13350,13330,44
|
|
20240315,124700,1813798190,13350,13330,13350,13330,185
|
|
20240315,124600,1811328500,13350,13340,13350,13340,81
|
|
20240315,124500,1810247950,13330,13320,13330,13320,273
|
|
20240315,124400,1806610470,13320,13310,13320,13310,198
|
|
20240315,124300,1803974110,13320,13330,13330,13320,256
|
|
20240315,124200,1800563680,13350,13350,13350,13340,12
|
|
20240315,124100,1800403490,13340,13340,13350,13340,504
|
|
20240315,124000,1793678620,13340,13350,13350,13340,219
|
|
20240315,123900,1790756160,13350,13330,13350,13330,353
|
|
20240315,123800,1786043770,13320,13320,13320,13320,0
|
|
20240315,123700,1786043770,13320,13330,13330,13320,24
|
|
20240315,123600,1785723860,13330,13330,13330,13330,119
|
|
20240315,123500,1784137590,13330,13350,13360,13330,514
|
|
20240315,123400,1777277320,13360,13360,13360,13360,110
|
|
20240315,123300,1775807720,13370,13380,13380,13360,414
|
|
20240315,123200,1770276170,13380,13360,13380,13360,22
|
|
20240315,123100,1769981850,13380,13360,13380,13360,593
|
|
20240315,123000,1762048930,13360,13360,13380,13360,438
|
|
20240315,122900,1756197210,13370,13370,13370,13370,0
|
|
20240315,122800,1756197210,13370,13390,13390,13370,852
|
|
20240315,122700,1744791540,13370,13400,13400,13370,577
|
|
20240315,122600,1737064710,13390,13380,13390,13380,136
|
|
20240315,122500,1735244700,13370,13350,13370,13350,52
|
|
20240315,122400,1734550140,13350,13370,13380,13350,287
|
|
20240315,122300,1730711000,13360,13350,13360,13350,97
|
|
20240315,122200,1729415140,13330,13330,13340,13330,10
|
|
20240315,122100,1729281800,13320,13320,13320,13320,0
|
|
20240315,122000,1729281800,13320,13320,13320,13320,50
|
|
20240315,121900,1728615800,13320,13320,13320,13320,0
|
|
20240315,121800,1728615800,13320,13320,13320,13320,544
|
|
20240315,121700,1721369720,13340,13340,13340,13340,2
|
|
20240315,121600,1721343040,13350,13340,13350,13340,188
|
|
20240315,121500,1718833380,13340,13340,13340,13330,292
|
|
20240315,121400,1714940750,13350,13350,13350,13350,145
|
|
20240315,121300,1713005000,13340,13340,13340,13340,213
|
|
20240315,121200,1710163580,13350,13380,13380,13350,820
|
|
20240315,121100,1699205760,13370,13370,13370,13370,3
|
|
20240315,121000,1699165650,13390,13390,13390,13390,3
|
|
20240315,120900,1699125480,13390,13370,13390,13370,554
|
|
20240315,120800,1691713510,13370,13360,13370,13360,116
|
|
20240315,120700,1690163470,13360,13350,13360,13340,267
|
|
20240315,120600,1686597540,13350,13340,13350,13340,361
|
|
20240315,120500,1681780950,13330,13320,13330,13320,67
|
|
20240315,120400,1680888320,13330,13330,13330,13330,4
|
|
20240315,120300,1680835000,13330,13340,13340,13300,356
|
|
20240315,120200,1676096420,13340,13330,13340,13330,505
|
|
20240315,120100,1669360840,13330,13330,13330,13330,88
|
|
20240315,120000,1668187800,13330,13330,13330,13330,0
|
|
20240315,115900,1668187800,13330,13320,13330,13320,353
|
|
20240315,115800,1663485300,13310,13310,13310,13310,1425
|
|
20240315,115700,1644518550,13310,13310,13310,13310,125
|
|
20240315,115600,1642854800,13320,13310,13320,13310,354
|
|
20240315,115500,1638142210,13310,13310,13310,13310,103
|
|
20240315,115400,1636771280,13300,13300,13300,13300,30
|
|
20240315,115300,1636372280,13300,13300,13300,13300,16
|
|
20240315,115200,1636159480,13320,13300,13320,13300,81
|
|
20240315,115100,1635080650,13310,13300,13310,13300,8
|
|
20240315,115000,1634974210,13320,13280,13320,13280,460
|
|
20240315,114900,1628861260,13280,13260,13290,13250,1126
|
|
20240315,114800,1613935290,13270,13280,13280,13270,500
|
|
20240315,114700,1607300150,13290,13280,13290,13280,243
|
|
20240315,114600,1604071740,13280,13280,13280,13280,213
|
|
20240315,114500,1601243100,13270,13270,13270,13270,73
|
|
20240315,114400,1600274390,13280,13280,13280,13280,50
|
|
20240315,114300,1599610390,13280,13280,13280,13280,897
|
|
20240315,114200,1587698230,13290,13300,13300,13290,2113
|
|
20240315,114100,1559598580,13310,13330,13330,13310,1320
|
|
20240315,114000,1542020390,13340,13340,13340,13340,447
|
|
20240315,113900,1536057410,13360,13350,13360,13340,160
|
|
20240315,113800,1533922940,13370,13370,13370,13370,10
|
|
20240315,113700,1533789240,13340,13400,13400,13340,550
|
|
20240315,113600,1526442250,13390,13390,13390,13380,373
|
|
20240315,113500,1521447830,13390,13390,13390,13350,17
|
|
20240315,113400,1521220660,13410,13410,13410,13400,454
|
|
20240315,113300,1515136140,13410,13410,13410,13410,2
|
|
20240315,113200,1515109320,13350,13400,13400,13350,872
|
|
20240315,113100,1503466790,13400,13390,13410,13390,324
|
|
20240315,113000,1499126030,13390,13380,13390,13380,149
|
|
20240315,112900,1497132360,13370,13360,13370,13360,790
|
|
20240315,112800,1486577670,13350,13350,13350,13350,150
|
|
20240315,112700,1484575170,13350,13360,13370,13350,558
|
|
20240315,112600,1477120840,13350,13350,13350,13350,0
|
|
20240315,112500,1477120840,13350,13350,13350,13350,5
|
|
20240315,112400,1477054090,13330,13360,13360,13330,148
|
|
20240315,112300,1475077380,13350,13340,13350,13340,528
|
|
20240315,112200,1468031000,13330,13340,13340,13330,133
|
|
20240315,112100,1466258100,13340,13350,13350,13340,224
|
|
20240315,112000,1463268860,13360,13370,13370,13360,395
|
|
20240315,111900,1457990210,13380,13370,13380,13370,799
|
|
20240315,111800,1447300990,13380,13380,13380,13380,93
|
|
20240315,111700,1446056650,13370,13380,13380,13370,330
|
|
20240315,111600,1441641370,13380,13380,13380,13370,127
|
|
20240315,111500,1439942370,13370,13330,13370,13330,289
|
|
20240315,111400,1436082220,13340,13340,13340,13330,58
|
|
20240315,111300,1435308610,13370,13340,13370,13340,250
|
|
20240315,111200,1431971950,13330,13320,13330,13320,256
|
|
20240315,111100,1428561780,13320,13310,13320,13310,15
|
|
20240315,111000,1428362120,13320,13350,13350,13320,582
|
|
20240315,110900,1420605930,13340,13350,13350,13340,584
|
|
20240315,110800,1412814710,13370,13400,13400,13370,679
|
|
20240315,110700,1403736320,13380,13380,13390,13380,122
|
|
20240315,110600,1402102780,13370,13390,13410,13370,1422
|
|
20240315,110500,1383044970,13380,13360,13380,13360,340
|
|
20240315,110400,1378498090,13360,13350,13360,13350,68
|
|
20240315,110300,1377589620,13360,13370,13370,13360,20
|
|
20240315,110200,1377322230,13370,13360,13370,13360,255
|
|
20240315,110100,1373914730,13350,13350,13350,13340,273
|
|
20240315,110000,1370270250,13350,13340,13350,13340,219
|
|
20240315,105900,1367348570,13340,13350,13350,13340,9
|
|
20240315,105800,1367228440,13340,13340,13340,13340,451
|
|
20240315,105700,1361212100,13340,13330,13360,13330,23
|
|
20240315,105600,1360905280,13330,13340,13340,13330,26
|
|
20240315,105500,1360558620,13330,13360,13360,13330,481
|
|
20240315,105400,1354132490,13350,13360,13360,13350,361
|
|
20240315,105300,1349310310,13350,13320,13350,13320,199
|
|
20240315,105200,1346655470,13320,13310,13320,13310,127
|
|
20240315,105100,1344965050,13300,13320,13320,13300,128
|
|
20240315,105000,1343260410,13320,13330,13330,13310,7
|
|
20240315,104900,1343167140,13310,13320,13320,13310,643
|
|
20240315,104800,1334603740,13330,13350,13350,13330,132
|
|
20240315,104700,1332844120,13350,13350,13350,13330,458
|
|
20240315,104600,1326731740,13340,13350,13350,13340,174
|
|
20240315,104500,1324409840,13360,13360,13360,13360,109
|
|
20240315,104400,1322953600,13360,13370,13370,13360,513
|
|
20240315,104300,1316096240,13370,13360,13370,13360,332
|
|
20240315,104200,1311657480,13350,13340,13350,13340,50
|
|
20240315,104100,1310990010,13330,13310,13330,13310,295
|
|
20240315,104000,1307062460,13330,13320,13330,13300,206
|
|
20240315,103900,1304319770,13370,13340,13370,13340,200
|
|
20240315,103800,1301646050,13360,13340,13360,13340,361
|
|
20240315,103700,1296830270,13330,13330,13330,13320,153
|
|
20240315,103600,1294790940,13330,13370,13370,13330,575
|
|
20240315,103500,1287120960,13370,13380,13390,13370,76
|
|
20240315,103400,1286104070,13380,13360,13380,13350,1706
|
|
20240315,103300,1263306790,13360,13340,13360,13340,238
|
|
20240315,103200,1260129250,13340,13340,13340,13340,10
|
|
20240315,103100,1259995850,13350,13360,13360,13340,48
|
|
20240315,103000,1259354770,13350,13340,13350,13340,458
|
|
20240315,102900,1253243840,13340,13350,13350,13340,331
|
|
20240315,102800,1248825000,13350,13350,13350,13350,45
|
|
20240315,102700,1248224250,13330,13340,13340,13320,164
|
|
20240315,102600,1246036840,13300,13330,13330,13290,73
|
|
20240315,102500,1245066020,13290,13320,13340,13250,1833
|
|
20240315,102400,1220751310,13260,13320,13320,13260,2808
|
|
20240315,102300,1183485120,13320,13320,13320,13310,645
|
|
20240315,102200,1174894220,13330,13330,13330,13320,123
|
|
20240315,102100,1173254640,13340,13330,13340,13330,89
|
|
20240315,102000,1172067530,13330,13340,13340,13330,459
|
|
20240315,101900,1165945550,13340,13330,13350,13330,1160
|
|
20240315,101800,1150459880,13350,13330,13350,13320,78
|
|
20240315,101700,1149420660,13330,13360,13360,13330,1672
|
|
20240315,101600,1127101380,13350,13360,13370,13350,335
|
|
20240315,101500,1122627860,13350,13350,13370,13340,1171
|
|
20240315,101400,1106991880,13370,13400,13400,13370,247
|
|
20240315,101300,1103688170,13400,13380,13410,13380,715
|
|
20240315,101200,1094109010,13380,13370,13380,13370,163
|
|
20240315,101100,1091929050,13370,13370,13380,13370,16
|
|
20240315,101000,1091715080,13370,13360,13390,13360,381
|
|
20240315,100900,1086623590,13390,13390,13400,13350,699
|
|
20240315,100800,1077285770,13370,13390,13400,13370,98
|
|
20240315,100700,1075975160,13380,13390,13390,13380,200
|
|
20240315,100600,1073297630,13390,13390,13390,13390,5
|
|
20240315,100500,1073230680,13390,13400,13400,13390,144
|
|
20240315,100400,1071301190,13410,13410,13420,13410,247
|
|
20240315,100300,1067987620,13400,13400,13400,13400,164
|
|
20240315,100200,1065790020,13390,13370,13390,13370,202
|
|
20240315,100100,1063088200,13380,13400,13400,13380,292
|
|
20240315,100000,1059178120,13420,13410,13430,13410,983
|
|
20240315,095900,1045987480,13420,13380,13420,13380,1682
|
|
20240315,095800,1023448570,13380,13380,13380,13380,89
|
|
20240315,095700,1022257750,13370,13380,13390,13370,186
|
|
20240315,095600,1019770710,13370,13370,13400,13370,1663
|
|
20240315,095500,997516170,13370,13340,13380,13340,786
|
|
20240315,095400,987012020,13350,13330,13350,13330,108
|
|
20240315,095300,985572340,13330,13360,13360,13330,5
|
|
20240315,095200,985505590,13360,13330,13360,13330,585
|
|
20240315,095100,977696770,13310,13290,13310,13290,186
|
|
20240315,095000,975223590,13280,13260,13280,13260,17
|
|
20240315,094900,974998010,13260,13320,13320,13260,2163
|
|
20240315,094800,946228760,13320,13320,13320,13320,839
|
|
20240315,094700,935053280,13320,13340,13340,13320,353
|
|
20240315,094600,930347400,13340,13370,13370,13340,1149
|
|
20240315,094500,915012500,13380,13370,13380,13370,1423
|
|
20240315,094400,895982440,13370,13350,13370,13340,900
|
|
20240315,094300,883962980,13350,13350,13350,13350,150
|
|
20240315,094200,881960480,13350,13350,13360,13350,21
|
|
20240315,094100,881680070,13360,13340,13360,13340,790
|
|
20240315,094000,871133230,13340,13340,13350,13340,1213
|
|
20240315,093900,854940360,13340,13340,13350,13330,748
|
|
20240315,093800,844961610,13340,13310,13340,13310,655
|
|
20240315,093700,836231470,13320,13320,13320,13300,214
|
|
20240315,093600,833383460,13300,13290,13320,13260,151
|
|
20240315,093500,831376760,13270,13260,13270,13260,295
|
|
20240315,093400,827463010,13260,13290,13300,13260,2943
|
|
20240315,093300,788362900,13300,13310,13320,13290,1973
|
|
20240315,093200,762110600,13310,13250,13310,13250,1393
|
|
20240315,093100,743585720,13230,13240,13260,13200,1251
|
|
20240315,093000,727039630,13210,13220,13230,13200,93
|
|
20240315,092900,725811910,13200,13270,13270,13190,745
|
|
20240315,092800,715977030,13240,13250,13270,13240,186
|
|
20240315,092700,713512520,13320,13250,13320,13220,2666
|
|
20240315,092600,678146870,13260,13270,13290,13250,2499
|
|
20240315,092500,645006490,13270,13270,13270,13270,163
|
|
20240315,092400,642843480,13270,13260,13280,13260,126
|
|
20240315,092300,641172200,13260,13250,13260,13250,66
|
|
20240315,092200,640297690,13180,13250,13250,13170,1618
|
|
20240315,092100,618915330,13230,13230,13230,13230,319
|
|
20240315,092000,614694960,13230,13250,13260,13230,55
|
|
20240315,091900,613966690,13260,13290,13300,13260,2602
|
|
20240315,091800,579432670,13270,13180,13270,13180,2713
|
|
20240315,091700,543557030,13170,13180,13180,13150,3207
|
|
20240315,091600,501348260,13180,13160,13180,13160,291
|
|
20240315,091500,497517890,13160,13140,13160,13140,902
|
|
20240315,091400,485658140,13140,13190,13190,13120,3388
|
|
20240315,091300,441148550,13170,13180,13210,13130,3538
|
|
20240315,091200,394593470,13180,13220,13220,13180,7698
|
|
20240315,091100,292942220,13230,13220,13230,13210,908
|
|
20240315,091000,280938490,13220,13270,13290,13210,4471
|
|
20240315,090900,221790090,13290,13270,13320,13260,1241
|
|
20240315,090800,205330970,13320,13300,13320,13270,977
|
|
20240315,090700,192347200,13330,13330,13340,13330,130
|
|
20240315,090600,190614150,13330,13330,13330,13330,58
|
|
20240315,090500,189841010,13330,13300,13330,13300,1575
|
|
20240315,090400,168867410,13300,13300,13310,13260,3987
|
|
20240315,090300,115837900,13310,13320,13320,13270,1368
|
|
20240315,090200,97670490,13330,13340,13340,13270,1069
|
|
20240315,090100,83461810,13340,13320,13340,13310,855
|
|
20240315,090000,72068010,13330,13390,13390,13330,5386
|